31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 192900 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 4321 |
| 3 | 20231121 | 192800 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 4 | 20231121 | 192700 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 5 | 20231121 | 192600 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 6 | 20231121 | 192500 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 7 | 20231121 | 192400 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 8 | 20231121 | 192300 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 9 | 20231121 | 192200 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 10 | 20231121 | 192100 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 11 | 20231121 | 192000 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 12 | 20231121 | 191900 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 13 | 20231121 | 191800 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 14 | 20231121 | 191700 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 15 | 20231121 | 191600 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 16 | 20231121 | 191500 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 17 | 20231121 | 191400 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 18 | 20231121 | 191300 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 19 | 20231121 | 191200 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 20 | 20231121 | 191100 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 21 | 20231121 | 191000 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 22 | 20231121 | 190900 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 23 | 20231121 | 190800 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 24 | 20231121 | 190700 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 25 | 20231121 | 190600 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 26 | 20231121 | 190500 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 27 | 20231121 | 190400 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 28 | 20231121 | 190300 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 29 | 20231121 | 190200 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 30 | 20231121 | 190100 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 31 | 20231121 | 190000 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 32 | 20231121 | 185900 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 4321 |
| 33 | 20231121 | 185800 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 34 | 20231121 | 185700 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 35 | 20231121 | 185600 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 36 | 20231121 | 185500 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 37 | 20231121 | 185400 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 38 | 20231121 | 185300 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 39 | 20231121 | 185200 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 40 | 20231121 | 185100 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 41 | 20231121 | 185000 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 42 | 20231121 | 184900 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 43 | 20231121 | 184800 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 44 | 20231121 | 184700 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 45 | 20231121 | 184600 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 46 | 20231121 | 184500 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 47 | 20231121 | 184400 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 48 | 20231121 | 184300 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 49 | 20231121 | 184200 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 50 | 20231121 | 184100 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 51 | 20231121 | 184000 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 52 | 20231121 | 183900 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 53 | 20231121 | 183800 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 54 | 20231121 | 183700 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 55 | 20231121 | 183600 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 56 | 20231121 | 183500 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 57 | 20231121 | 183400 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 58 | 20231121 | 183300 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 59 | 20231121 | 183200 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 60 | 20231121 | 183100 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 61 | 20231121 | 183000 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 62 | 20231121 | 182900 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 4321 |
| 63 | 20231121 | 182800 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 64 | 20231121 | 182700 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 65 | 20231121 | 182600 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 66 | 20231121 | 182500 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 67 | 20231121 | 182400 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 68 | 20231121 | 182300 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 69 | 20231121 | 182200 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 70 | 20231121 | 182100 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 71 | 20231121 | 182000 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 72 | 20231121 | 181900 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 73 | 20231121 | 181800 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 74 | 20231121 | 181700 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 75 | 20231121 | 181600 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 76 | 20231121 | 181500 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 77 | 20231121 | 181400 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 78 | 20231121 | 181300 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 79 | 20231121 | 181200 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 80 | 20231121 | 181100 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 81 | 20231121 | 181000 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 82 | 20231121 | 180900 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 83 | 20231121 | 180800 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 84 | 20231121 | 180700 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 85 | 20231121 | 180600 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 86 | 20231121 | 180500 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 87 | 20231121 | 180400 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 88 | 20231121 | 180300 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 89 | 20231121 | 180200 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 90 | 20231121 | 180100 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 91 | 20231121 | 180000 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 92 | 20231121 | 175900 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 4321 |
| 93 | 20231121 | 175800 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 94 | 20231121 | 175700 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 95 | 20231121 | 175600 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 96 | 20231121 | 175500 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 97 | 20231121 | 175400 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 98 | 20231121 | 175300 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 99 | 20231121 | 175200 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 100 | 20231121 | 175100 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 101 | 20231121 | 175000 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 102 | 20231121 | 174900 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 103 | 20231121 | 174800 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 104 | 20231121 | 174700 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 105 | 20231121 | 174600 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 106 | 20231121 | 174500 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 107 | 20231121 | 174400 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 108 | 20231121 | 174300 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 109 | 20231121 | 174200 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 110 | 20231121 | 174100 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 111 | 20231121 | 174000 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 112 | 20231121 | 173900 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 113 | 20231121 | 173800 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 114 | 20231121 | 173700 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 115 | 20231121 | 173600 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 116 | 20231121 | 173500 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 117 | 20231121 | 173400 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 118 | 20231121 | 173300 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 119 | 20231121 | 173200 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 120 | 20231121 | 173100 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 121 | 20231121 | 173000 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 122 | 20231121 | 172900 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 4321 |
| 123 | 20231121 | 172800 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 124 | 20231121 | 172700 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 125 | 20231121 | 172600 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 126 | 20231121 | 172500 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 127 | 20231121 | 172400 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 128 | 20231121 | 172300 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 129 | 20231121 | 172200 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 130 | 20231121 | 172100 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 131 | 20231121 | 172000 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 132 | 20231121 | 171900 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 133 | 20231121 | 171800 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 134 | 20231121 | 171700 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 135 | 20231121 | 171600 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 136 | 20231121 | 171500 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 137 | 20231121 | 171400 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 138 | 20231121 | 171300 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 139 | 20231121 | 171200 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 140 | 20231121 | 171100 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 141 | 20231121 | 171000 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 142 | 20231121 | 170900 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 143 | 20231121 | 170800 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 144 | 20231121 | 170700 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 145 | 20231121 | 170600 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 146 | 20231121 | 170500 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 147 | 20231121 | 170400 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 148 | 20231121 | 170300 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 149 | 20231121 | 170200 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 150 | 20231121 | 170100 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 151 | 20231121 | 170000 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 152 | 20231121 | 165900 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 4321 |
| 153 | 20231121 | 165800 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 154 | 20231121 | 165700 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 155 | 20231121 | 165600 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 156 | 20231121 | 165500 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 157 | 20231121 | 165400 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 158 | 20231121 | 165300 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 159 | 20231121 | 165200 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 160 | 20231121 | 165100 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 161 | 20231121 | 165000 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 162 | 20231121 | 164900 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 163 | 20231121 | 164800 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 164 | 20231121 | 164700 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 165 | 20231121 | 164600 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 166 | 20231121 | 164500 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 167 | 20231121 | 164400 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 168 | 20231121 | 164300 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 169 | 20231121 | 164200 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 170 | 20231121 | 164100 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 171 | 20231121 | 164000 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 172 | 20231121 | 163900 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 173 | 20231121 | 163800 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 174 | 20231121 | 163700 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 175 | 20231121 | 163600 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 176 | 20231121 | 163500 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 177 | 20231121 | 163400 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 178 | 20231121 | 163300 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 179 | 20231121 | 163200 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 180 | 20231121 | 163100 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 181 | 20231121 | 163000 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 182 | 20231121 | 162900 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 4321 |
| 183 | 20231121 | 162800 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 184 | 20231121 | 162700 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 185 | 20231121 | 162600 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 186 | 20231121 | 162500 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 187 | 20231121 | 162400 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 188 | 20231121 | 162300 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 189 | 20231121 | 162200 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 190 | 20231121 | 162100 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 191 | 20231121 | 162000 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 192 | 20231121 | 161900 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 193 | 20231121 | 161800 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 194 | 20231121 | 161700 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 195 | 20231121 | 161600 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 196 | 20231121 | 161500 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 197 | 20231121 | 161400 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 198 | 20231121 | 161300 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 199 | 20231121 | 161200 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 200 | 20231121 | 161100 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 201 | 20231121 | 161000 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 202 | 20231121 | 160900 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 203 | 20231121 | 160800 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 204 | 20231121 | 160700 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 205 | 20231121 | 160600 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 206 | 20231121 | 160500 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 207 | 20231121 | 160400 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 208 | 20231121 | 160300 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 209 | 20231121 | 160200 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 210 | 20231121 | 160100 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 211 | 20231121 | 160000 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 212 | 20231121 | 155900 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 4321 |
| 213 | 20231121 | 155800 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 214 | 20231121 | 155700 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 215 | 20231121 | 155600 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 216 | 20231121 | 155500 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 217 | 20231121 | 155400 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 218 | 20231121 | 155300 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 219 | 20231121 | 155200 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 220 | 20231121 | 155100 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 221 | 20231121 | 155000 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 222 | 20231121 | 154900 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 223 | 20231121 | 154800 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 224 | 20231121 | 154700 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 225 | 20231121 | 154600 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 226 | 20231121 | 154500 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 227 | 20231121 | 154400 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 228 | 20231121 | 154300 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 229 | 20231121 | 154200 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 230 | 20231121 | 154100 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 231 | 20231121 | 154000 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 232 | 20231121 | 153900 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 233 | 20231121 | 153800 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 234 | 20231121 | 153700 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 235 | 20231121 | 153600 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 236 | 20231121 | 153500 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 237 | 20231121 | 153400 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 238 | 20231121 | 153300 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 239 | 20231121 | 153200 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 240 | 20231121 | 153100 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 241 | 20231121 | 153000 | 1302656325 | 3365 | 3365 | 3365 | 3365 | 4321 |
| 242 | 20231121 | 152900 | 1288116160 | 3365 | 3365 | 3365 | 3365 | 0 |
| 243 | 20231121 | 152800 | 1288116160 | 3365 | 3365 | 3365 | 3365 | 0 |
| 244 | 20231121 | 152700 | 1288116160 | 3365 | 3365 | 3365 | 3365 | 0 |
| 245 | 20231121 | 152600 | 1288116160 | 3365 | 3365 | 3365 | 3365 | 0 |
| 246 | 20231121 | 152500 | 1288116160 | 3365 | 3365 | 3365 | 3365 | 0 |
| 247 | 20231121 | 152400 | 1288116160 | 3365 | 3365 | 3365 | 3365 | 0 |
| 248 | 20231121 | 152300 | 1288116160 | 3365 | 3365 | 3365 | 3365 | 0 |
| 249 | 20231121 | 152200 | 1288116160 | 3365 | 3365 | 3365 | 3365 | 0 |
| 250 | 20231121 | 152100 | 1288116160 | 3365 | 3365 | 3365 | 3365 | 0 |
| 251 | 20231121 | 152000 | 1288116160 | 3365 | 3365 | 3365 | 3365 | 0 |
| 252 | 20231121 | 151900 | 1288116160 | 3365 | 3365 | 3365 | 3355 | 1070 |
| 253 | 20231121 | 151800 | 1284519750 | 3365 | 3365 | 3365 | 3360 | 142 |
| 254 | 20231121 | 151700 | 1284042070 | 3365 | 3360 | 3365 | 3360 | 994 |
| 255 | 20231121 | 151600 | 1280702160 | 3355 | 3355 | 3360 | 3355 | 42 |
| 256 | 20231121 | 151500 | 1280561200 | 3360 | 3360 | 3360 | 3350 | 362 |
| 257 | 20231121 | 151400 | 1279346530 | 3350 | 3350 | 3350 | 3350 | 5 |
| 258 | 20231121 | 151300 | 1279329780 | 3360 | 3360 | 3360 | 3360 | 0 |
| 259 | 20231121 | 151200 | 1279329780 | 3360 | 3360 | 3360 | 3360 | 100 |
| 260 | 20231121 | 151100 | 1278993780 | 3360 | 3360 | 3360 | 3360 | 9 |
| 261 | 20231121 | 151000 | 1278963540 | 3350 | 3355 | 3360 | 3350 | 1083 |
| 262 | 20231121 | 150900 | 1275335475 | 3360 | 3350 | 3360 | 3350 | 1573 |
| 263 | 20231121 | 150800 | 1270065805 | 3350 | 3360 | 3360 | 3350 | 600 |
| 264 | 20231121 | 150700 | 1268052805 | 3360 | 3360 | 3360 | 3360 | 0 |
| 265 | 20231121 | 150600 | 1268052805 | 3360 | 3355 | 3360 | 3350 | 1118 |
| 266 | 20231121 | 150500 | 1264302295 | 3360 | 3360 | 3360 | 3360 | 0 |
| 267 | 20231121 | 150400 | 1264302295 | 3360 | 3360 | 3360 | 3360 | 100 |
| 268 | 20231121 | 150300 | 1263966295 | 3360 | 3360 | 3360 | 3360 | 484 |
| 269 | 20231121 | 150200 | 1262340055 | 3360 | 3360 | 3365 | 3360 | 904 |
| 270 | 20231121 | 150100 | 1259302555 | 3365 | 3360 | 3365 | 3360 | 1180 |
| 271 | 20231121 | 150000 | 1255336905 | 3365 | 3365 | 3365 | 3360 | 656 |
| 272 | 20231121 | 145900 | 1253132240 | 3365 | 3355 | 3365 | 3355 | 769 |
| 273 | 20231121 | 145800 | 1250548435 | 3355 | 3360 | 3360 | 3355 | 14 |
| 274 | 20231121 | 145700 | 1250501450 | 3360 | 3360 | 3360 | 3360 | 3 |
| 275 | 20231121 | 145600 | 1250491370 | 3355 | 3355 | 3355 | 3355 | 3204 |
| 276 | 20231121 | 145500 | 1239741950 | 3355 | 3355 | 3355 | 3355 | 1055 |
| 277 | 20231121 | 145400 | 1236202425 | 3355 | 3355 | 3355 | 3355 | 31 |
| 278 | 20231121 | 145300 | 1236098420 | 3355 | 3355 | 3355 | 3355 | 0 |
| 279 | 20231121 | 145200 | 1236098420 | 3355 | 3355 | 3355 | 3355 | 0 |
| 280 | 20231121 | 145100 | 1236098420 | 3355 | 3355 | 3355 | 3355 | 300 |
| 281 | 20231121 | 145000 | 1235091920 | 3365 | 3355 | 3365 | 3355 | 162 |
| 282 | 20231121 | 144900 | 1234546910 | 3355 | 3360 | 3360 | 3355 | 181 |
| 283 | 20231121 | 144800 | 1233939275 | 3360 | 3355 | 3360 | 3355 | 2044 |
| 284 | 20231121 | 144700 | 1227081435 | 3360 | 3360 | 3360 | 3360 | 200 |
| 285 | 20231121 | 144600 | 1226409435 | 3360 | 3360 | 3360 | 3360 | 3248 |
| 286 | 20231121 | 144500 | 1215496155 | 3360 | 3360 | 3360 | 3360 | 0 |
| 287 | 20231121 | 144400 | 1215496155 | 3360 | 3360 | 3360 | 3360 | 75 |
| 288 | 20231121 | 144300 | 1215244155 | 3365 | 3370 | 3370 | 3365 | 110 |
| 289 | 20231121 | 144200 | 1214873505 | 3370 | 3370 | 3370 | 3370 | 0 |
| 290 | 20231121 | 144100 | 1214873505 | 3370 | 3370 | 3370 | 3370 | 130 |
| 291 | 20231121 | 144000 | 1214435405 | 3370 | 3370 | 3370 | 3370 | 156 |
| 292 | 20231121 | 143900 | 1213909685 | 3370 | 3365 | 3370 | 3365 | 1289 |
| 293 | 20231121 | 143800 | 1209570755 | 3370 | 3370 | 3370 | 3370 | 533 |
| 294 | 20231121 | 143700 | 1207774545 | 3370 | 3370 | 3370 | 3370 | 2426 |
| 295 | 20231121 | 143600 | 1199598925 | 3370 | 3365 | 3370 | 3365 | 1848 |
| 296 | 20231121 | 143500 | 1193372990 | 3370 | 3365 | 3370 | 3365 | 2051 |
| 297 | 20231121 | 143400 | 1186471220 | 3360 | 3360 | 3360 | 3360 | 303 |
| 298 | 20231121 | 143300 | 1185453140 | 3360 | 3360 | 3360 | 3360 | 0 |
| 299 | 20231121 | 143200 | 1185453140 | 3360 | 3360 | 3360 | 3360 | 0 |
| 300 | 20231121 | 143100 | 1185453140 | 3360 | 3360 | 3360 | 3360 | 1 |
| 301 | 20231121 | 143000 | 1185449780 | 3355 | 3355 | 3355 | 3355 | 2 |
| 302 | 20231121 | 142900 | 1185443070 | 3360 | 3360 | 3360 | 3360 | 457 |
| 303 | 20231121 | 142800 | 1183907550 | 3360 | 3360 | 3360 | 3360 | 0 |
| 304 | 20231121 | 142700 | 1183907550 | 3360 | 3360 | 3360 | 3360 | 0 |
| 305 | 20231121 | 142600 | 1183907550 | 3360 | 3355 | 3360 | 3355 | 365 |
| 306 | 20231121 | 142500 | 1182682965 | 3360 | 3360 | 3360 | 3360 | 0 |
| 307 | 20231121 | 142400 | 1182682965 | 3360 | 3360 | 3360 | 3360 | 535 |
| 308 | 20231121 | 142300 | 1180885365 | 3365 | 3365 | 3365 | 3365 | 0 |
| 309 | 20231121 | 142200 | 1180885365 | 3365 | 3365 | 3365 | 3365 | 0 |
| 310 | 20231121 | 142100 | 1180885365 | 3365 | 3365 | 3365 | 3365 | 30 |
| 311 | 20231121 | 142000 | 1180784415 | 3365 | 3365 | 3365 | 3365 | 0 |
| 312 | 20231121 | 141900 | 1180784415 | 3365 | 3365 | 3365 | 3365 | 0 |
| 313 | 20231121 | 141800 | 1180784415 | 3365 | 3365 | 3365 | 3365 | 2 |
| 314 | 20231121 | 141700 | 1180777685 | 3365 | 3365 | 3365 | 3365 | 1 |
| 315 | 20231121 | 141600 | 1180774320 | 3360 | 3360 | 3360 | 3360 | 111 |
| 316 | 20231121 | 141500 | 1180401360 | 3365 | 3365 | 3365 | 3365 | 0 |
| 317 | 20231121 | 141400 | 1180401360 | 3365 | 3365 | 3365 | 3365 | 10 |
| 318 | 20231121 | 141300 | 1180367710 | 3365 | 3360 | 3365 | 3360 | 1740 |
| 319 | 20231121 | 141200 | 1174520650 | 3360 | 3360 | 3360 | 3360 | 0 |
| 320 | 20231121 | 141100 | 1174520650 | 3360 | 3360 | 3360 | 3360 | 0 |
| 321 | 20231121 | 141000 | 1174520650 | 3360 | 3360 | 3360 | 3360 | 0 |
| 322 | 20231121 | 140900 | 1174520650 | 3360 | 3360 | 3360 | 3360 | 100 |
| 323 | 20231121 | 140800 | 1174184650 | 3350 | 3350 | 3350 | 3350 | 200 |
| 324 | 20231121 | 140700 | 1173514650 | 3350 | 3355 | 3355 | 3350 | 6552 |
| 325 | 20231121 | 140600 | 1151532735 | 3355 | 3355 | 3355 | 3355 | 0 |
| 326 | 20231121 | 140500 | 1151532735 | 3355 | 3355 | 3355 | 3355 | 1 |
| 327 | 20231121 | 140400 | 1151529380 | 3365 | 3365 | 3365 | 3365 | 1 |
| 328 | 20231121 | 140300 | 1151526015 | 3365 | 3365 | 3365 | 3365 | 0 |
| 329 | 20231121 | 140200 | 1151526015 | 3365 | 3355 | 3365 | 3355 | 1094 |
| 330 | 20231121 | 140100 | 1147855090 | 3355 | 3355 | 3355 | 3355 | 98 |
| 331 | 20231121 | 140000 | 1147526300 | 3355 | 3355 | 3355 | 3355 | 3001 |
| 332 | 20231121 | 135900 | 1137457945 | 3350 | 3350 | 3350 | 3350 | 68 |
| 333 | 20231121 | 135800 | 1137230145 | 3350 | 3350 | 3350 | 3350 | 140 |
| 334 | 20231121 | 135700 | 1136761145 | 3350 | 3355 | 3355 | 3350 | 24 |
| 335 | 20231121 | 135600 | 1136680725 | 3355 | 3355 | 3355 | 3355 | 9 |
| 336 | 20231121 | 135500 | 1136650530 | 3350 | 3350 | 3350 | 3350 | 1744 |
| 337 | 20231121 | 135400 | 1130808130 | 3345 | 3345 | 3345 | 3345 | 40 |
| 338 | 20231121 | 135300 | 1130674330 | 3345 | 3345 | 3345 | 3345 | 0 |
| 339 | 20231121 | 135200 | 1130674330 | 3345 | 3345 | 3345 | 3345 | 0 |
| 340 | 20231121 | 135100 | 1130674330 | 3345 | 3345 | 3345 | 3345 | 350 |
| 341 | 20231121 | 135000 | 1129503580 | 3340 | 3350 | 3350 | 3340 | 346 |
| 342 | 20231121 | 134900 | 1128346735 | 3350 | 3345 | 3350 | 3345 | 220 |
| 343 | 20231121 | 134800 | 1127610810 | 3350 | 3345 | 3350 | 3345 | 298 |
| 344 | 20231121 | 134700 | 1126613995 | 3345 | 3350 | 3350 | 3345 | 202 |
| 345 | 20231121 | 134600 | 1125938290 | 3350 | 3350 | 3350 | 3350 | 0 |
| 346 | 20231121 | 134500 | 1125938290 | 3350 | 3365 | 3365 | 3345 | 6451 |
| 347 | 20231121 | 134400 | 1104325700 | 3360 | 3355 | 3360 | 3355 | 10 |
| 348 | 20231121 | 134300 | 1104292140 | 3355 | 3355 | 3355 | 3355 | 5 |
| 349 | 20231121 | 134200 | 1104275365 | 3350 | 3355 | 3355 | 3350 | 2028 |
| 350 | 20231121 | 134100 | 1097481430 | 3365 | 3365 | 3365 | 3365 | 0 |
| 351 | 20231121 | 134000 | 1097481430 | 3365 | 3365 | 3365 | 3365 | 0 |
| 352 | 20231121 | 133900 | 1097481430 | 3365 | 3365 | 3365 | 3365 | 0 |
| 353 | 20231121 | 133800 | 1097481430 | 3365 | 3365 | 3365 | 3365 | 6 |
| 354 | 20231121 | 133700 | 1097461240 | 3365 | 3355 | 3365 | 3355 | 52 |
| 355 | 20231121 | 133600 | 1097286760 | 3355 | 3355 | 3355 | 3355 | 307 |
| 356 | 20231121 | 133500 | 1096256775 | 3365 | 3365 | 3365 | 3365 | 0 |
| 357 | 20231121 | 133400 | 1096256775 | 3365 | 3365 | 3365 | 3365 | 0 |
| 358 | 20231121 | 133300 | 1096256775 | 3365 | 3365 | 3365 | 3365 | 0 |
| 359 | 20231121 | 133200 | 1096256775 | 3365 | 3365 | 3365 | 3355 | 42 |
| 360 | 20231121 | 133100 | 1096115745 | 3355 | 3355 | 3365 | 3355 | 304 |
| 361 | 20231121 | 133000 | 1095094215 | 3365 | 3365 | 3365 | 3365 | 13 |
| 362 | 20231121 | 132900 | 1095050470 | 3365 | 3365 | 3365 | 3365 | 1101 |
| 363 | 20231121 | 132800 | 1091345605 | 3365 | 3360 | 3365 | 3360 | 591 |
| 364 | 20231121 | 132700 | 1089359835 | 3360 | 3355 | 3360 | 3355 | 445 |
| 365 | 20231121 | 132600 | 1087866810 | 3355 | 3355 | 3355 | 3355 | 875 |
| 366 | 20231121 | 132500 | 1084931185 | 3355 | 3350 | 3355 | 3350 | 582 |
| 367 | 20231121 | 132400 | 1082981435 | 3360 | 3360 | 3360 | 3360 | 1 |
| 368 | 20231121 | 132300 | 1082978075 | 3350 | 3360 | 3360 | 3350 | 6555 |
| 369 | 20231121 | 132200 | 1060989120 | 3360 | 3360 | 3360 | 3360 | 0 |
| 370 | 20231121 | 132100 | 1060989120 | 3360 | 3360 | 3360 | 3360 | 0 |
| 371 | 20231121 | 132000 | 1060989120 | 3360 | 3360 | 3360 | 3360 | 102 |
| 372 | 20231121 | 131900 | 1060646400 | 3365 | 3365 | 3365 | 3365 | 10 |
| 373 | 20231121 | 131800 | 1060612750 | 3360 | 3360 | 3360 | 3360 | 200 |
| 374 | 20231121 | 131700 | 1059940750 | 3360 | 3360 | 3360 | 3360 | 37 |
| 375 | 20231121 | 131600 | 1059816430 | 3360 | 3360 | 3360 | 3360 | 0 |
| 376 | 20231121 | 131500 | 1059816430 | 3360 | 3360 | 3360 | 3360 | 10 |
| 377 | 20231121 | 131400 | 1059782830 | 3360 | 3360 | 3360 | 3360 | 1750 |
| 378 | 20231121 | 131300 | 1053902830 | 3360 | 3360 | 3360 | 3360 | 50 |
| 379 | 20231121 | 131200 | 1053734830 | 3355 | 3360 | 3360 | 3355 | 3836 |
| 380 | 20231121 | 131100 | 1040851960 | 3360 | 3360 | 3360 | 3360 | 0 |
| 381 | 20231121 | 131000 | 1040851960 | 3360 | 3365 | 3370 | 3360 | 71 |
| 382 | 20231121 | 130900 | 1040613025 | 3360 | 3360 | 3360 | 3360 | 467 |
| 383 | 20231121 | 130800 | 1039043905 | 3360 | 3360 | 3360 | 3360 | 1061 |
| 384 | 20231121 | 130700 | 1035478945 | 3360 | 3360 | 3360 | 3360 | 126 |
| 385 | 20231121 | 130600 | 1035055585 | 3360 | 3360 | 3360 | 3360 | 57 |
| 386 | 20231121 | 130500 | 1034864065 | 3360 | 3365 | 3365 | 3360 | 3776 |
| 387 | 20231121 | 130400 | 1022172955 | 3365 | 3365 | 3365 | 3365 | 471 |
| 388 | 20231121 | 130300 | 1020588040 | 3365 | 3365 | 3365 | 3365 | 200 |
| 389 | 20231121 | 130200 | 1019915040 | 3360 | 3360 | 3360 | 3360 | 400 |
| 390 | 20231121 | 130100 | 1018571040 | 3360 | 3360 | 3360 | 3360 | 0 |
| 391 | 20231121 | 130000 | 1018571040 | 3360 | 3360 | 3360 | 3360 | 1109 |
| 392 | 20231121 | 125900 | 1014844800 | 3360 | 3355 | 3360 | 3350 | 2001 |
| 393 | 20231121 | 125800 | 1008135445 | 3355 | 3355 | 3355 | 3355 | 374 |
| 394 | 20231121 | 125700 | 1006880675 | 3355 | 3360 | 3360 | 3355 | 697 |
| 395 | 20231121 | 125600 | 1004541985 | 3360 | 3360 | 3360 | 3360 | 0 |
| 396 | 20231121 | 125500 | 1004541985 | 3360 | 3360 | 3360 | 3360 | 0 |
| 397 | 20231121 | 125400 | 1004541985 | 3360 | 3355 | 3360 | 3355 | 673 |
| 398 | 20231121 | 125300 | 1002284065 | 3350 | 3365 | 3370 | 3350 | 12316 |
| 399 | 20231121 | 125200 | 960939955 | 3360 | 3360 | 3360 | 3360 | 1 |
| 400 | 20231121 | 125100 | 960936595 | 3365 | 3365 | 3365 | 3365 | 0 |
| 401 | 20231121 | 125000 | 960936595 | 3365 | 3365 | 3365 | 3365 | 750 |
| 402 | 20231121 | 124900 | 958412845 | 3365 | 3365 | 3365 | 3365 | 19 |
| 403 | 20231121 | 124800 | 958348910 | 3365 | 3365 | 3365 | 3365 | 1042 |
| 404 | 20231121 | 124700 | 954842580 | 3365 | 3365 | 3365 | 3365 | 2620 |
| 405 | 20231121 | 124600 | 946026280 | 3365 | 3365 | 3365 | 3365 | 0 |
| 406 | 20231121 | 124500 | 946026280 | 3365 | 3365 | 3365 | 3365 | 1 |
| 407 | 20231121 | 124400 | 946022915 | 3360 | 3360 | 3360 | 3360 | 0 |
| 408 | 20231121 | 124300 | 946022915 | 3360 | 3360 | 3360 | 3360 | 8 |
| 409 | 20231121 | 124200 | 945996035 | 3355 | 3355 | 3355 | 3355 | 0 |
| 410 | 20231121 | 124100 | 945996035 | 3355 | 3355 | 3355 | 3355 | 0 |
| 411 | 20231121 | 124000 | 945996035 | 3355 | 3355 | 3355 | 3355 | 0 |
| 412 | 20231121 | 123900 | 945996035 | 3355 | 3355 | 3355 | 3355 | 0 |
| 413 | 20231121 | 123800 | 945996035 | 3355 | 3355 | 3355 | 3355 | 17 |
| 414 | 20231121 | 123700 | 945939000 | 3360 | 3360 | 3360 | 3360 | 690 |
| 415 | 20231121 | 123600 | 943620600 | 3360 | 3355 | 3360 | 3355 | 341 |
| 416 | 20231121 | 123500 | 942476395 | 3355 | 3350 | 3355 | 3350 | 109 |
| 417 | 20231121 | 123400 | 942111225 | 3355 | 3355 | 3355 | 3355 | 395 |
| 418 | 20231121 | 123300 | 940786000 | 3355 | 3355 | 3355 | 3355 | 7 |
| 419 | 20231121 | 123200 | 940762515 | 3355 | 3355 | 3355 | 3355 | 98 |
| 420 | 20231121 | 123100 | 940433725 | 3355 | 3355 | 3355 | 3355 | 9811 |
| 421 | 20231121 | 123000 | 907517820 | 3355 | 3355 | 3355 | 3355 | 50 |
| 422 | 20231121 | 122900 | 907350070 | 3355 | 3360 | 3360 | 3355 | 5 |
| 423 | 20231121 | 122800 | 907333285 | 3360 | 3360 | 3360 | 3360 | 0 |
| 424 | 20231121 | 122700 | 907333285 | 3360 | 3360 | 3360 | 3360 | 100 |
| 425 | 20231121 | 122600 | 906997285 | 3355 | 3360 | 3360 | 3355 | 910 |
| 426 | 20231121 | 122500 | 903940985 | 3360 | 3360 | 3360 | 3355 | 933 |
| 427 | 20231121 | 122400 | 900806130 | 3360 | 3360 | 3360 | 3360 | 0 |
| 428 | 20231121 | 122300 | 900806130 | 3360 | 3360 | 3360 | 3360 | 576 |
| 429 | 20231121 | 122200 | 898870770 | 3365 | 3365 | 3365 | 3365 | 0 |
| 430 | 20231121 | 122100 | 898870770 | 3365 | 3365 | 3365 | 3365 | 119 |
| 431 | 20231121 | 122000 | 898470335 | 3370 | 3370 | 3370 | 3370 | 0 |
| 432 | 20231121 | 121900 | 898470335 | 3370 | 3370 | 3370 | 3370 | 1 |
| 433 | 20231121 | 121800 | 898466965 | 3370 | 3370 | 3370 | 3370 | 100 |
| 434 | 20231121 | 121700 | 898129965 | 3370 | 3370 | 3370 | 3370 | 21 |
| 435 | 20231121 | 121600 | 898059195 | 3370 | 3365 | 3370 | 3365 | 35 |
| 436 | 20231121 | 121500 | 897941255 | 3370 | 3370 | 3370 | 3370 | 53 |
| 437 | 20231121 | 121400 | 897762645 | 3370 | 3370 | 3370 | 3370 | 20 |
| 438 | 20231121 | 121300 | 897695245 | 3370 | 3370 | 3370 | 3370 | 0 |
| 439 | 20231121 | 121200 | 897695245 | 3370 | 3370 | 3370 | 3370 | 10 |
| 440 | 20231121 | 121100 | 897661545 | 3365 | 3365 | 3365 | 3365 | 0 |
| 441 | 20231121 | 121000 | 897661545 | 3365 | 3365 | 3365 | 3365 | 0 |
| 442 | 20231121 | 120900 | 897661545 | 3365 | 3360 | 3365 | 3360 | 30 |
| 443 | 20231121 | 120800 | 897560740 | 3365 | 3365 | 3365 | 3365 | 6 |
| 444 | 20231121 | 120700 | 897540550 | 3365 | 3365 | 3365 | 3365 | 0 |
| 445 | 20231121 | 120600 | 897540550 | 3365 | 3365 | 3365 | 3360 | 244 |
| 446 | 20231121 | 120500 | 896720490 | 3360 | 3360 | 3360 | 3360 | 500 |
| 447 | 20231121 | 120400 | 895040490 | 3370 | 3370 | 3370 | 3370 | 0 |
| 448 | 20231121 | 120300 | 895040490 | 3370 | 3370 | 3370 | 3370 | 0 |
| 449 | 20231121 | 120200 | 895040490 | 3370 | 3370 | 3370 | 3370 | 297 |
| 450 | 20231121 | 120100 | 894039600 | 3370 | 3370 | 3370 | 3370 | 3 |
| 451 | 20231121 | 120000 | 894029490 | 3370 | 3370 | 3370 | 3370 | 0 |
| 452 | 20231121 | 115900 | 894029490 | 3370 | 3360 | 3370 | 3360 | 3 |
| 453 | 20231121 | 115800 | 894019400 | 3360 | 3360 | 3360 | 3360 | 3013 |
| 454 | 20231121 | 115700 | 883895720 | 3360 | 3360 | 3360 | 3360 | 2632 |
| 455 | 20231121 | 115600 | 875052200 | 3365 | 3365 | 3365 | 3365 | 4 |
| 456 | 20231121 | 115500 | 875038740 | 3365 | 3365 | 3365 | 3365 | 1000 |
| 457 | 20231121 | 115400 | 871673740 | 3365 | 3365 | 3365 | 3365 | 0 |
| 458 | 20231121 | 115300 | 871673740 | 3365 | 3365 | 3365 | 3365 | 0 |
| 459 | 20231121 | 115200 | 871673740 | 3365 | 3365 | 3365 | 3365 | 650 |
| 460 | 20231121 | 115100 | 869486490 | 3360 | 3365 | 3365 | 3360 | 2116 |
| 461 | 20231121 | 115000 | 862373375 | 3370 | 3370 | 3370 | 3370 | 0 |
| 462 | 20231121 | 114900 | 862373375 | 3370 | 3365 | 3370 | 3365 | 503 |
| 463 | 20231121 | 114800 | 860680765 | 3370 | 3370 | 3370 | 3370 | 1 |
| 464 | 20231121 | 114700 | 860677395 | 3365 | 3365 | 3365 | 3365 | 183 |
| 465 | 20231121 | 114600 | 860061600 | 3370 | 3370 | 3370 | 3370 | 380 |
| 466 | 20231121 | 114500 | 858781000 | 3375 | 3375 | 3375 | 3375 | 0 |
| 467 | 20231121 | 114400 | 858781000 | 3375 | 3375 | 3375 | 3375 | 0 |
| 468 | 20231121 | 114300 | 858781000 | 3375 | 3375 | 3375 | 3375 | 0 |
| 469 | 20231121 | 114200 | 858781000 | 3375 | 3375 | 3375 | 3375 | 300 |
| 470 | 20231121 | 114100 | 857768500 | 3375 | 3375 | 3375 | 3375 | 0 |
| 471 | 20231121 | 114000 | 857768500 | 3375 | 3375 | 3375 | 3375 | 0 |
| 472 | 20231121 | 113900 | 857768500 | 3375 | 3375 | 3375 | 3375 | 0 |
| 473 | 20231121 | 113800 | 857768500 | 3375 | 3370 | 3375 | 3370 | 119 |
| 474 | 20231121 | 113700 | 857366970 | 3370 | 3365 | 3370 | 3365 | 1108 |
| 475 | 20231121 | 113600 | 853633260 | 3365 | 3365 | 3365 | 3365 | 304 |
| 476 | 20231121 | 113500 | 852610300 | 3365 | 3370 | 3370 | 3365 | 1383 |
| 477 | 20231121 | 113400 | 847955355 | 3370 | 3370 | 3370 | 3370 | 2700 |
| 478 | 20231121 | 113300 | 838856355 | 3370 | 3370 | 3370 | 3370 | 2200 |
| 479 | 20231121 | 113200 | 831442355 | 3365 | 3365 | 3365 | 3365 | 1 |
| 480 | 20231121 | 113100 | 831438990 | 3365 | 3370 | 3370 | 3365 | 2742 |
| 481 | 20231121 | 113000 | 822211660 | 3370 | 3370 | 3370 | 3370 | 400 |
| 482 | 20231121 | 112900 | 820863660 | 3370 | 3370 | 3370 | 3370 | 1075 |
| 483 | 20231121 | 112800 | 817240910 | 3370 | 3370 | 3370 | 3370 | 1441 |
| 484 | 20231121 | 112700 | 812384740 | 3370 | 3370 | 3370 | 3370 | 0 |
| 485 | 20231121 | 112600 | 812384740 | 3370 | 3375 | 3375 | 3370 | 670 |
| 486 | 20231121 | 112500 | 810126490 | 3375 | 3375 | 3375 | 3375 | 100 |
| 487 | 20231121 | 112400 | 809788990 | 3375 | 3370 | 3375 | 3370 | 1122 |
| 488 | 20231121 | 112300 | 806007550 | 3370 | 3370 | 3370 | 3370 | 50 |
| 489 | 20231121 | 112200 | 805839050 | 3370 | 3370 | 3370 | 3370 | 178 |
| 490 | 20231121 | 112100 | 805239190 | 3370 | 3370 | 3370 | 3370 | 1854 |
| 491 | 20231121 | 112000 | 798991210 | 3370 | 3370 | 3370 | 3370 | 0 |
| 492 | 20231121 | 111900 | 798991210 | 3370 | 3370 | 3370 | 3370 | 128 |
| 493 | 20231121 | 111800 | 798559850 | 3375 | 3375 | 3375 | 3375 | 0 |
| 494 | 20231121 | 111700 | 798559850 | 3375 | 3375 | 3375 | 3375 | 595 |
| 495 | 20231121 | 111600 | 796551725 | 3380 | 3380 | 3380 | 3380 | 102 |
| 496 | 20231121 | 111500 | 796206965 | 3375 | 3375 | 3375 | 3375 | 150 |
| 497 | 20231121 | 111400 | 795700715 | 3375 | 3375 | 3375 | 3375 | 87 |
| 498 | 20231121 | 111300 | 795407090 | 3375 | 3375 | 3375 | 3375 | 150 |
| 499 | 20231121 | 111200 | 794900840 | 3380 | 3380 | 3380 | 3380 | 0 |
| 500 | 20231121 | 111100 | 794900840 | 3380 | 3380 | 3380 | 3380 | 12 |
| 501 | 20231121 | 111000 | 794860280 | 3370 | 3370 | 3370 | 3370 | 30 |
| 502 | 20231121 | 110900 | 794759180 | 3370 | 3375 | 3380 | 3370 | 302 |
| 503 | 20231121 | 110800 | 793740010 | 3375 | 3375 | 3375 | 3375 | 740 |
| 504 | 20231121 | 110700 | 791242510 | 3370 | 3380 | 3380 | 3370 | 361 |
| 505 | 20231121 | 110600 | 790024630 | 3380 | 3380 | 3380 | 3375 | 2009 |
| 506 | 20231121 | 110500 | 783234215 | 3380 | 3380 | 3380 | 3380 | 1717 |
| 507 | 20231121 | 110400 | 777430755 | 3380 | 3380 | 3380 | 3380 | 29 |
| 508 | 20231121 | 110300 | 777332735 | 3380 | 3380 | 3380 | 3380 | 150 |
| 509 | 20231121 | 110200 | 776825735 | 3380 | 3380 | 3380 | 3380 | 1154 |
| 510 | 20231121 | 110100 | 772925215 | 3380 | 3375 | 3380 | 3375 | 3 |
| 511 | 20231121 | 110000 | 772915080 | 3375 | 3380 | 3380 | 3375 | 458 |
| 512 | 20231121 | 105900 | 771367180 | 3375 | 3375 | 3375 | 3375 | 132 |
| 513 | 20231121 | 105800 | 770921680 | 3380 | 3380 | 3380 | 3380 | 0 |
| 514 | 20231121 | 105700 | 770921680 | 3380 | 3375 | 3380 | 3375 | 1501 |
| 515 | 20231121 | 105600 | 765848305 | 3380 | 3380 | 3380 | 3380 | 2 |
| 516 | 20231121 | 105500 | 765841545 | 3375 | 3375 | 3375 | 3375 | 1247 |
| 517 | 20231121 | 105400 | 761632920 | 3370 | 3370 | 3375 | 3370 | 953 |
| 518 | 20231121 | 105300 | 758419320 | 3370 | 3370 | 3370 | 3370 | 25 |
| 519 | 20231121 | 105200 | 758335070 | 3370 | 3370 | 3370 | 3370 | 540 |
| 520 | 20231121 | 105100 | 756515270 | 3375 | 3375 | 3375 | 3375 | 92 |
| 521 | 20231121 | 105000 | 756204770 | 3380 | 3380 | 3380 | 3380 | 150 |
| 522 | 20231121 | 104900 | 755697770 | 3375 | 3375 | 3375 | 3375 | 1550 |
| 523 | 20231121 | 104800 | 750466520 | 3385 | 3380 | 3385 | 3375 | 1088 |
| 524 | 20231121 | 104700 | 746789085 | 3380 | 3380 | 3385 | 3380 | 652 |
| 525 | 20231121 | 104600 | 744585315 | 3385 | 3385 | 3385 | 3380 | 28 |
| 526 | 20231121 | 104500 | 744490540 | 3385 | 3375 | 3385 | 3375 | 436 |
| 527 | 20231121 | 104400 | 743019030 | 3380 | 3380 | 3380 | 3380 | 101 |
| 528 | 20231121 | 104300 | 742677650 | 3380 | 3375 | 3380 | 3375 | 5629 |
| 529 | 20231121 | 104200 | 723657140 | 3375 | 3370 | 3375 | 3370 | 518 |
| 530 | 20231121 | 104100 | 721909290 | 3370 | 3370 | 3370 | 3365 | 2950 |
| 531 | 20231121 | 104000 | 711975315 | 3370 | 3370 | 3370 | 3370 | 2000 |
| 532 | 20231121 | 103900 | 705235315 | 3370 | 3370 | 3370 | 3370 | 202 |
| 533 | 20231121 | 103800 | 704554575 | 3375 | 3375 | 3375 | 3370 | 2892 |
| 534 | 20231121 | 103700 | 694798375 | 3375 | 3375 | 3380 | 3375 | 826 |
| 535 | 20231121 | 103600 | 692010615 | 3375 | 3375 | 3375 | 3375 | 415 |
| 536 | 20231121 | 103500 | 690609990 | 3380 | 3380 | 3380 | 3380 | 0 |
| 537 | 20231121 | 103400 | 690609990 | 3380 | 3380 | 3380 | 3380 | 3 |
| 538 | 20231121 | 103300 | 690599850 | 3375 | 3380 | 3380 | 3375 | 801 |
| 539 | 20231121 | 103200 | 687896125 | 3380 | 3380 | 3380 | 3380 | 115 |
| 540 | 20231121 | 103100 | 687507425 | 3380 | 3380 | 3385 | 3380 | 1454 |
| 541 | 20231121 | 103000 | 682592655 | 3385 | 3375 | 3385 | 3375 | 1222 |
| 542 | 20231121 | 102900 | 678462205 | 3380 | 3380 | 3380 | 3380 | 304 |
| 543 | 20231121 | 102800 | 677434685 | 3380 | 3380 | 3380 | 3380 | 2418 |
| 544 | 20231121 | 102700 | 669261845 | 3380 | 3375 | 3380 | 3375 | 701 |
| 545 | 20231121 | 102600 | 666892470 | 3375 | 3375 | 3375 | 3375 | 29 |
| 546 | 20231121 | 102500 | 666794595 | 3380 | 3380 | 3380 | 3380 | 14 |
| 547 | 20231121 | 102400 | 666747275 | 3375 | 3380 | 3380 | 3375 | 115 |
| 548 | 20231121 | 102300 | 666359075 | 3380 | 3380 | 3380 | 3380 | 2 |
| 549 | 20231121 | 102200 | 666352315 | 3380 | 3380 | 3380 | 3380 | 2224 |
| 550 | 20231121 | 102100 | 658835195 | 3380 | 3380 | 3380 | 3380 | 1961 |
| 551 | 20231121 | 102000 | 652207015 | 3375 | 3375 | 3375 | 3375 | 200 |
| 552 | 20231121 | 101900 | 651532015 | 3375 | 3375 | 3375 | 3375 | 1982 |
| 553 | 20231121 | 101800 | 644842765 | 3375 | 3380 | 3380 | 3375 | 2238 |
| 554 | 20231121 | 101700 | 637288965 | 3380 | 3380 | 3380 | 3380 | 293 |
| 555 | 20231121 | 101600 | 636298625 | 3380 | 3380 | 3380 | 3380 | 9 |
| 556 | 20231121 | 101500 | 636268205 | 3380 | 3380 | 3385 | 3380 | 1102 |
| 557 | 20231121 | 101400 | 632543410 | 3380 | 3380 | 3380 | 3380 | 201 |
| 558 | 20231121 | 101300 | 631864030 | 3380 | 3380 | 3380 | 3380 | 50 |
| 559 | 20231121 | 101200 | 631695030 | 3380 | 3380 | 3380 | 3380 | 2630 |
| 560 | 20231121 | 101100 | 622805630 | 3380 | 3375 | 3380 | 3375 | 1761 |
| 561 | 20231121 | 101000 | 616861820 | 3380 | 3380 | 3380 | 3380 | 200 |
| 562 | 20231121 | 100900 | 616185820 | 3380 | 3380 | 3380 | 3380 | 220 |
| 563 | 20231121 | 100800 | 615442220 | 3380 | 3380 | 3380 | 3380 | 15 |
| 564 | 20231121 | 100700 | 615391520 | 3380 | 3380 | 3385 | 3380 | 5637 |
| 565 | 20231121 | 100600 | 596338410 | 3385 | 3385 | 3385 | 3380 | 971 |
| 566 | 20231121 | 100500 | 593054075 | 3385 | 3380 | 3385 | 3380 | 3536 |
| 567 | 20231121 | 100400 | 581097880 | 3375 | 3370 | 3375 | 3370 | 790 |
| 568 | 20231121 | 100300 | 578431955 | 3370 | 3370 | 3370 | 3370 | 300 |
| 569 | 20231121 | 100200 | 577420955 | 3370 | 3370 | 3370 | 3370 | 650 |
| 570 | 20231121 | 100100 | 575230455 | 3370 | 3370 | 3370 | 3370 | 31 |
| 571 | 20231121 | 100000 | 575125985 | 3370 | 3370 | 3370 | 3370 | 300 |
| 572 | 20231121 | 095900 | 574114985 | 3370 | 3370 | 3370 | 3370 | 1484 |
| 573 | 20231121 | 095800 | 569113905 | 3370 | 3375 | 3380 | 3370 | 298 |
| 574 | 20231121 | 095700 | 568108205 | 3370 | 3375 | 3375 | 3370 | 81 |
| 575 | 20231121 | 095600 | 567835185 | 3375 | 3375 | 3375 | 3375 | 0 |
| 576 | 20231121 | 095500 | 567835185 | 3375 | 3370 | 3375 | 3370 | 822 |
| 577 | 20231121 | 095400 | 565060970 | 3375 | 3375 | 3375 | 3375 | 49 |
| 578 | 20231121 | 095300 | 564895595 | 3365 | 3380 | 3380 | 3365 | 2714 |
| 579 | 20231121 | 095200 | 555737960 | 3380 | 3375 | 3380 | 3375 | 4679 |
| 580 | 20231121 | 095100 | 539944825 | 3370 | 3370 | 3375 | 3370 | 4150 |
| 581 | 20231121 | 095000 | 525950910 | 3370 | 3365 | 3370 | 3365 | 1311 |
| 582 | 20231121 | 094900 | 521537395 | 3365 | 3365 | 3365 | 3360 | 824 |
| 583 | 20231121 | 094800 | 518765095 | 3365 | 3365 | 3365 | 3360 | 887 |
| 584 | 20231121 | 094700 | 515782345 | 3365 | 3360 | 3365 | 3360 | 537 |
| 585 | 20231121 | 094600 | 513975685 | 3360 | 3365 | 3365 | 3360 | 1652 |
| 586 | 20231121 | 094500 | 508422145 | 3365 | 3365 | 3365 | 3365 | 354 |
| 587 | 20231121 | 094400 | 507230935 | 3365 | 3365 | 3365 | 3365 | 139 |
| 588 | 20231121 | 094300 | 506763200 | 3365 | 3365 | 3365 | 3365 | 201 |
| 589 | 20231121 | 094200 | 506086835 | 3365 | 3365 | 3365 | 3365 | 40 |
| 590 | 20231121 | 094100 | 505952235 | 3365 | 3365 | 3365 | 3365 | 2192 |
| 591 | 20231121 | 094000 | 498576155 | 3360 | 3360 | 3365 | 3360 | 1569 |
| 592 | 20231121 | 093900 | 493301265 | 3370 | 3370 | 3370 | 3370 | 1033 |
| 593 | 20231121 | 093800 | 489820055 | 3370 | 3360 | 3370 | 3360 | 1180 |
| 594 | 20231121 | 093700 | 485854505 | 3360 | 3370 | 3370 | 3360 | 61 |
| 595 | 20231121 | 093600 | 485649535 | 3360 | 3365 | 3365 | 3360 | 1000 |
| 596 | 20231121 | 093500 | 482289460 | 3365 | 3365 | 3365 | 3365 | 0 |
| 597 | 20231121 | 093400 | 482289460 | 3365 | 3370 | 3370 | 3365 | 255 |
| 598 | 20231121 | 093300 | 481430245 | 3375 | 3370 | 3375 | 3365 | 6000 |
| 599 | 20231121 | 093200 | 461228190 | 3370 | 3365 | 3375 | 3365 | 9447 |
| 600 | 20231121 | 093100 | 429401565 | 3365 | 3375 | 3375 | 3365 | 344 |
| 601 | 20231121 | 093000 | 428240810 | 3370 | 3365 | 3375 | 3360 | 7250 |
| 602 | 20231121 | 092900 | 403875500 | 3365 | 3365 | 3370 | 3365 | 3440 |
| 603 | 20231121 | 092800 | 392285255 | 3365 | 3360 | 3365 | 3360 | 2015 |
| 604 | 20231121 | 092700 | 385504880 | 3360 | 3360 | 3365 | 3360 | 1831 |
| 605 | 20231121 | 092600 | 379352690 | 3360 | 3360 | 3360 | 3360 | 4 |
| 606 | 20231121 | 092500 | 379339250 | 3360 | 3360 | 3360 | 3360 | 19 |
| 607 | 20231121 | 092400 | 379275410 | 3360 | 3365 | 3365 | 3360 | 98 |
| 608 | 20231121 | 092300 | 378945730 | 3360 | 3355 | 3360 | 3355 | 696 |
| 609 | 20231121 | 092200 | 376608170 | 3355 | 3360 | 3360 | 3355 | 37 |
| 610 | 20231121 | 092100 | 376483875 | 3360 | 3360 | 3360 | 3355 | 435 |
| 611 | 20231121 | 092000 | 375022935 | 3360 | 3360 | 3365 | 3360 | 2107 |
| 612 | 20231121 | 091900 | 367943165 | 3365 | 3360 | 3365 | 3360 | 3426 |
| 613 | 20231121 | 091800 | 356430505 | 3360 | 3365 | 3365 | 3360 | 1983 |
| 614 | 20231121 | 091700 | 349758210 | 3365 | 3360 | 3365 | 3360 | 313 |
| 615 | 20231121 | 091600 | 348705465 | 3365 | 3355 | 3365 | 3355 | 212 |
| 616 | 20231121 | 091500 | 347993325 | 3360 | 3360 | 3365 | 3355 | 5116 |
| 617 | 20231121 | 091400 | 330803265 | 3355 | 3360 | 3360 | 3355 | 347 |
| 618 | 20231121 | 091300 | 329637350 | 3355 | 3355 | 3355 | 3355 | 597 |
| 619 | 20231121 | 091200 | 327634415 | 3360 | 3360 | 3360 | 3355 | 1116 |
| 620 | 20231121 | 091100 | 323888595 | 3360 | 3360 | 3370 | 3360 | 8156 |
| 621 | 20231121 | 091000 | 296484415 | 3360 | 3370 | 3370 | 3360 | 2977 |
| 622 | 20231121 | 090900 | 286467845 | 3370 | 3365 | 3370 | 3365 | 448 |
| 623 | 20231121 | 090800 | 284960320 | 3360 | 3370 | 3370 | 3360 | 4101 |
| 624 | 20231121 | 090700 | 271155005 | 3375 | 3375 | 3375 | 3365 | 2173 |
| 625 | 20231121 | 090600 | 263830045 | 3375 | 3360 | 3375 | 3360 | 8329 |
| 626 | 20231121 | 090500 | 235788020 | 3360 | 3365 | 3365 | 3360 | 8597 |
| 627 | 20231121 | 090400 | 206890765 | 3360 | 3370 | 3370 | 3360 | 2728 |
| 628 | 20231121 | 090300 | 197712460 | 3370 | 3365 | 3375 | 3365 | 6496 |
| 629 | 20231121 | 090200 | 175831360 | 3370 | 3385 | 3385 | 3360 | 10929 |
| 630 | 20231121 | 090100 | 138961500 | 3385 | 3380 | 3390 | 3375 | 13760 |
| 631 | 20231121 | 090000 | 92417105 | 3380 | 3355 | 3385 | 3355 | 27067 |